China Education Group Holdings Limited - 0839.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.87	3.04	3.04	3.1	2.86	30.21M
August 15, 2025	2.8	2.86	2.86	2.86	2.79	12.29M
August 14, 2025	2.85	2.81	2.81	2.89	2.79	7.56M
August 13, 2025	2.82	2.85	2.85	2.85	2.78	7.61M
August 12, 2025	2.79	2.8	2.8	2.82	2.77	6.15M
August 11, 2025	2.81	2.78	2.78	2.81	2.75	5.93M
August 08, 2025	2.81	2.8	2.8	2.83	2.79	5.68M
August 07, 2025	2.78	2.81	2.81	2.83	2.77	5.26M
August 06, 2025	2.79	2.78	2.78	2.83	2.77	5.52M
August 05, 2025	2.77	2.78	2.78	2.8	2.75	5.5M
August 04, 2025	2.76	2.77	2.77	2.77	2.72	5.1M
August 01, 2025	2.77	2.76	2.76	2.81	2.74	7.34M
July 31, 2025	2.87	2.77	2.77	2.87	2.76	12.9M
July 30, 2025	2.84	2.88	2.88	2.92	2.83	8.06M
July 29, 2025	2.91	2.88	2.88	2.91	2.81	14.69M
July 28, 2025	2.95	2.92	2.92	2.97	2.9	10.41M
July 25, 2025	2.99	2.95	2.95	3.03	2.94	10.98M
July 24, 2025	2.92	3	3	3.03	2.9	20.25M
July 23, 2025	3.01	2.92	2.92	3.03	2.92	18.42M
July 22, 2025	2.98	2.98	2.98	3.01	2.95	6.49M
July 21, 2025	2.93	2.98	2.98	2.99	2.92	7.81M
July 18, 2025	2.93	2.94	2.94	3	2.91	9.4M
July 17, 2025	2.94	2.93	2.93	2.94	2.9	7.58M
July 16, 2025	2.92	2.94	2.94	3	2.92	11.44M
July 15, 2025	2.97	2.93	2.93	2.98	2.88	15.78M
July 14, 2025	2.98	2.95	2.95	3.02	2.94	11.58M
July 11, 2025	3.05	2.95	2.95	3.05	2.95	19.24M
July 10, 2025	2.91	2.99	2.99	3.01	2.87	29.75M
July 09, 2025	2.86	2.92	2.92	2.93	2.85	27.67M
July 08, 2025	2.81	2.85	2.85	2.91	2.8	20.58M
July 07, 2025	2.78	2.8	2.8	2.81	2.75	5.05M
July 04, 2025	2.73	2.8	2.8	2.82	2.72	12.79M
July 03, 2025	2.78	2.77	2.77	2.79	2.72	6.44M
July 02, 2025	2.7	2.77	2.77	2.79	2.7	12.13M
June 30, 2025	2.72	2.72	2.72	2.78	2.7	7.72M
June 27, 2025	2.75	2.72	2.72	2.81	2.69	11.4M
June 26, 2025	2.66	2.73	2.73	2.76	2.64	18.22M
June 25, 2025	2.6	2.66	2.66	2.68	2.57	11.18M
June 24, 2025	2.57	2.59	2.59	2.6	2.56	5.19M
June 23, 2025	2.6	2.55	2.55	2.6	2.5	9.43M
June 20, 2025	2.54	2.56	2.56	2.59	2.53	6.47M
June 19, 2025	2.62	2.53	2.53	2.64	2.51	14.84M
June 18, 2025	2.67	2.61	2.61	2.71	2.59	10.73M
June 17, 2025	2.68	2.68	2.68	2.72	2.64	15.28M
June 16, 2025	2.69	2.68	2.68	2.7	2.65	8.6M
June 13, 2025	2.71	2.68	2.68	2.72	2.63	13.67M
June 12, 2025	2.76	2.72	2.72	2.77	2.69	17.3M
June 11, 2025	2.73	2.76	2.76	2.78	2.73	17.49M
June 10, 2025	2.71	2.72	2.72	2.78	2.68	17.21M
June 09, 2025	2.68	2.71	2.71	2.72	2.68	8.22M
June 06, 2025	2.71	2.68	2.68	2.79	2.66	17.83M
June 05, 2025	2.71	2.71	2.71	2.78	2.68	15.73M
June 04, 2025	2.64	2.71	2.71	2.72	2.61	24.08M
June 03, 2025	2.62	2.66	2.66	2.75	2.62	20.1M
June 02, 2025	2.72	2.56	2.56	2.72	2.47	8.59M
May 30, 2025	2.78	2.68	2.68	2.81	2.67	22.03M
May 29, 2025	2.54	2.75	2.75	2.8	2.53	53.54M
May 28, 2025	2.52	2.53	2.53	2.53	2.46	8.71M
May 27, 2025	2.53	2.51	2.51	2.53	2.48	4.6M
May 26, 2025	2.56	2.52	2.52	2.62	2.51	11.39M

China Education Group Holdings Limited (0839.HK) HKSE